ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032680/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,332,-3,5,-0.90,192524382,570831,68.68,336,347,327,435,235,335,337.27,20.15,0,-42617,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,351,-3.07,0.65,12,0.54,-108.00,511.00,940,20240222,-64.68,294,20241115,12.93,940,-64.68,20240222,294,12.93,20241115,940,-64.68,20240222,294,12.93,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,332,-3,5,-0.90,187047666,554301,66.69,336,347,327,435,235,335,337.45,20.15,0,-42906,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,351,-3.07,0.65,12,0.52,-108.00,511.00,940,20240222,-64.68,294,20241115,12.93,940,-64.68,20240222,294,12.93,20241115,940,-64.68,20240222,294,12.93,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,330,-5,5,-1.49,181184378,536468,64.54,336,347,327,435,235,335,337.74,20.15,0,-40023,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,348,-3.06,0.65,12,0.51,-108.00,511.00,940,20240222,-64.89,294,20241115,12.24,940,-64.89,20240222,294,12.24,20241115,940,-64.89,20240222,294,12.24,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,130435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,331,-4,5,-1.19,172189093,509283,61.27,336,347,327,435,235,335,338.10,20.15,0,-39591,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,350,-3.06,0.65,12,0.48,-108.00,511.00,940,20240222,-64.79,294,20241115,12.59,940,-64.79,20240222,294,12.59,20241115,940,-64.79,20240222,294,12.59,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,120440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,333,-2,5,-0.60,167543839,495235,59.58,336,347,327,435,235,335,338.31,20.15,0,-36346,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,352,-3.08,0.65,12,0.47,-108.00,511.00,940,20240222,-64.57,294,20241115,13.27,940,-64.57,20240222,294,13.27,20241115,940,-64.57,20240222,294,13.27,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,110441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,334,-1,5,-0.30,148460169,437200,52.60,336,347,328,435,235,335,339.57,20.15,0,-34705,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,353,-3.09,0.65,12,0.41,-108.00,511.00,940,20240222,-64.47,294,20241115,13.61,940,-64.47,20240222,294,13.61,20241115,940,-64.47,20240222,294,13.61,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,100438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,339,4,2,1.19,121741408,356856,42.93,336,347,328,435,235,335,341.15,20.15,0,-47075,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,358,-3.14,0.66,12,0.34,-108.00,511.00,940,20240222,-63.94,294,20241115,15.31,940,-63.94,20240222,294,15.31,20241115,940,-63.94,20240222,294,15.31,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241128,090436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,331,-4,5,-1.19,6173475,18527,2.23,336,336,331,435,235,335,333.22,20.15,0,-2244,357,345,329,317,301,352,324,211,100,200,230,1,1,105590764,350,-3.06,0.65,12,0.02,-108.00,511.00,940,20240222,-64.79,294,20241115,12.59,940,-64.79,20240222,294,12.59,20241115,940,-64.79,20240222,294,12.59,20241115,3.24,N,032680,200,211 억,,21281458,N,N,0,N,00,N
20241127,160426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,335,17,2,5.35,272426408,822603,140.59,318,341,313,413,223,318,331.17,20.15,0,8458,332,325,316,309,300,328,312,211,95,200,220,1,1,105590764,354,-3.10,0.66,12,0.78,-108.00,511.00,940,20240222,-64.36,294,20241115,13.95,940,-64.36,20240222,294,13.95,20241115,940,-64.36,20240222,294,13.95,20241115,3.23,N,032680,200,211 억,,21274869,N,N,0,N,00,N
20241127,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,338,20,2,6.29,256827026,776051,132.63,318,341,313,413,223,318,330.94,20.15,0,4119,332,325,316,309,300,328,312,211,95,200,220,1,1,105590764,357,-3.13,0.66,12,0.73,-108.00,511.00,940,20240222,-64.04,294,20241115,14.97,940,-64.04,20240222,294,14.97,20241115,940,-64.04,20240222,294,14.97,20241115,3.23,N,032680,200,211 억,,21274869,N,N,0,N,00,N
20241127,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,335,17,2,5.35,230081453,696032,118.96,318,341,313,413,223,318,330.56,20.15,0,-4312,332,325,316,309,300,328,312,211,95,200,220,1,1,105590764,354,-3.10,0.66,12,0.66,-108.00,511.00,940,20240222,-64.36,294,20241115,13.95,940,-64.36,20240222,294,13.95,20241115,940,-64.36,20240222,294,13.95,20241115,3.23,N,032680,200,211 억,,21274869,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160430 57 100.00 KOSDAQ 기타서비스 N N N N N 332 -3 5 -0.90 192524382 570831 68.68 336 347 327 435 235 335 337.27 20.15 0 -42617 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 351 -3.07 0.65 12 0.54 -108.00 511.00 940 20240222 -64.68 294 20241115 12.93 940 -64.68 20240222 294 12.93 20241115 940 -64.68 20240222 294 12.93 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
3 20241128 150438 57 100.00 KOSDAQ 기타서비스 N N N N N 332 -3 5 -0.90 187047666 554301 66.69 336 347 327 435 235 335 337.45 20.15 0 -42906 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 351 -3.07 0.65 12 0.52 -108.00 511.00 940 20240222 -64.68 294 20241115 12.93 940 -64.68 20240222 294 12.93 20241115 940 -64.68 20240222 294 12.93 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
4 20241128 140439 57 100.00 KOSDAQ 기타서비스 N N N N N 330 -5 5 -1.49 181184378 536468 64.54 336 347 327 435 235 335 337.74 20.15 0 -40023 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 348 -3.06 0.65 12 0.51 -108.00 511.00 940 20240222 -64.89 294 20241115 12.24 940 -64.89 20240222 294 12.24 20241115 940 -64.89 20240222 294 12.24 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
5 20241128 130435 57 100.00 KOSDAQ 기타서비스 N N N N N 331 -4 5 -1.19 172189093 509283 61.27 336 347 327 435 235 335 338.10 20.15 0 -39591 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 350 -3.06 0.65 12 0.48 -108.00 511.00 940 20240222 -64.79 294 20241115 12.59 940 -64.79 20240222 294 12.59 20241115 940 -64.79 20240222 294 12.59 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
6 20241128 120440 57 100.00 KOSDAQ 기타서비스 N N N N N 333 -2 5 -0.60 167543839 495235 59.58 336 347 327 435 235 335 338.31 20.15 0 -36346 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 352 -3.08 0.65 12 0.47 -108.00 511.00 940 20240222 -64.57 294 20241115 13.27 940 -64.57 20240222 294 13.27 20241115 940 -64.57 20240222 294 13.27 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
7 20241128 110441 57 100.00 KOSDAQ 기타서비스 N N N N N 334 -1 5 -0.30 148460169 437200 52.60 336 347 328 435 235 335 339.57 20.15 0 -34705 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 353 -3.09 0.65 12 0.41 -108.00 511.00 940 20240222 -64.47 294 20241115 13.61 940 -64.47 20240222 294 13.61 20241115 940 -64.47 20240222 294 13.61 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
8 20241128 100438 57 100.00 KOSDAQ 기타서비스 N N N N N 339 4 2 1.19 121741408 356856 42.93 336 347 328 435 235 335 341.15 20.15 0 -47075 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 358 -3.14 0.66 12 0.34 -108.00 511.00 940 20240222 -63.94 294 20241115 15.31 940 -63.94 20240222 294 15.31 20241115 940 -63.94 20240222 294 15.31 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
9 20241128 090436 57 100.00 KOSDAQ 기타서비스 N N N N N 331 -4 5 -1.19 6173475 18527 2.23 336 336 331 435 235 335 333.22 20.15 0 -2244 357 345 329 317 301 352 324 211 100 200 230 1 1 105590764 350 -3.06 0.65 12 0.02 -108.00 511.00 940 20240222 -64.79 294 20241115 12.59 940 -64.79 20240222 294 12.59 20241115 940 -64.79 20240222 294 12.59 20241115 3.24 N 032680 200 211 억 21281458 N N 0 N 00 N
10 20241127 160426 57 100.00 KOSDAQ 기타서비스 N N N N N 335 17 2 5.35 272426408 822603 140.59 318 341 313 413 223 318 331.17 20.15 0 8458 332 325 316 309 300 328 312 211 95 200 220 1 1 105590764 354 -3.10 0.66 12 0.78 -108.00 511.00 940 20240222 -64.36 294 20241115 13.95 940 -64.36 20240222 294 13.95 20241115 940 -64.36 20240222 294 13.95 20241115 3.23 N 032680 200 211 억 21274869 N N 0 N 00 N
11 20241127 150433 57 100.00 KOSDAQ 기타서비스 N N N N N 338 20 2 6.29 256827026 776051 132.63 318 341 313 413 223 318 330.94 20.15 0 4119 332 325 316 309 300 328 312 211 95 200 220 1 1 105590764 357 -3.13 0.66 12 0.73 -108.00 511.00 940 20240222 -64.04 294 20241115 14.97 940 -64.04 20240222 294 14.97 20241115 940 -64.04 20240222 294 14.97 20241115 3.23 N 032680 200 211 억 21274869 N N 0 N 00 N
12 20241127 140434 57 100.00 KOSDAQ 기타서비스 N N N N N 335 17 2 5.35 230081453 696032 118.96 318 341 313 413 223 318 330.56 20.15 0 -4312 332 325 316 309 300 328 312 211 95 200 220 1 1 105590764 354 -3.10 0.66 12 0.66 -108.00 511.00 940 20240222 -64.36 294 20241115 13.95 940 -64.36 20240222 294 13.95 20241115 940 -64.36 20240222 294 13.95 20241115 3.23 N 032680 200 211 억 21274869 N N 0 N 00 N